Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1985
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1985-12-31 | $6.79 | $7.87 | 1,627,200 | — | — |
| 1985-12-30 | $6.82 | $7.84 | 440,400 | — | — |
| 1985-12-27 | $6.83 | $7.86 | 410,400 | — | — |
| 1985-12-26 | $6.79 | $7.81 | 337,200 | — | — |
| 1985-12-24 | $6.78 | $7.80 | 112,800 | — | — |
| 1985-12-23 | $6.81 | $7.83 | 500,400 | — | — |
| 1985-12-20 | $6.82 | $7.84 | 1,755,600 | — | — |
| 1985-12-19 | $6.77 | $7.78 | 348,000 | — | — |
| 1985-12-18 | $6.81 | $7.83 | 544,800 | — | — |
| 1985-12-17 | $6.89 | $7.92 | 564,000 | — | — |
| 1985-12-16 | $6.92 | $7.95 | 729,600 | — | — |
| 1985-12-13 | $6.83 | $7.86 | 1,562,400 | — | — |
| 1985-12-12 | $6.72 | $7.72 | 1,598,400 | — | — |
| 1985-12-11 | $6.70 | $7.70 | 783,600 | — | — |
| 1985-12-10 | $6.69 | $7.69 | 471,600 | — | — |
| 1985-12-09 | $6.65 | $7.64 | 1,388,400 | — | — |
| 1985-12-06 | $6.79 | $7.81 | 520,800 | — | — |
| 1985-12-05 | $6.92 | $7.95 | 447,600 | — | — |
| 1985-12-04 | $6.96 | $8.00 | 932,400 | — | — |
| 1985-12-03 | $6.89 | $7.92 | 367,200 | — | — |
| 1985-12-02 | $6.88 | $7.90 | 570,000 | — | — |
| 1985-11-29 | $6.77 | $7.78 | 267,600 | — | — |
| 1985-11-27 | $6.65 | $7.64 | 207,600 | — | — |
| 1985-11-26 | $6.63 | $7.62 | 157,200 | — | — |
| 1985-11-25 | $6.60 | $7.59 | 370,800 | — | — |
| 1985-11-22 | $6.60 | $7.59 | 386,400 | — | — |
| 1985-11-21 | $6.63 | $7.62 | 1,244,400 | — | — |
| 1985-11-20 | $6.63 | $7.62 | 301,200 | — | — |
| 1985-11-19 | $6.64 | $7.63 | 172,800 | — | — |
| 1985-11-18 | $6.65 | $7.64 | 590,400 | — | — |
| 1985-11-15 | $6.54 | $7.52 | 633,600 | — | — |
| 1985-11-14 | $6.67 | $7.66 | 243,600 | — | — |
| 1985-11-13 | $6.63 | $7.62 | 258,000 | — | — |
| 1985-11-12 | $6.65 | $7.64 | 829,200 | — | — |
| 1985-11-11 | $6.65 | $7.64 | 750,000 | — | — |
| 1985-11-08 | $6.54 | $7.52 | 476,400 | — | — |
| 1985-11-07 | $6.50 | $7.47 | 223,200 | — | — |
| 1985-11-06 | $6.46 | $7.42 | 760,800 | — | — |
| 1985-11-05 | $6.58 | $7.57 | 789,600 | — | — |
| 1985-11-04 | $6.56 | $7.54 | 990,000 | — | — |
| 1985-11-01 | $6.42 | $7.38 | 901,200 | — | — |
| 1985-10-31 | $6.44 | $7.40 | 532,800 | — | — |
| 1985-10-30 | $6.27 | $7.21 | 378,000 | — | — |
| 1985-10-29 | $6.19 | $7.11 | 560,400 | — | — |
| 1985-10-28 | $6.15 | $7.07 | 326,400 | — | — |
| 1985-10-25 | $6.19 | $7.11 | 451,200 | — | — |
| 1985-10-24 | $6.23 | $7.16 | 346,800 | — | — |
| 1985-10-23 | $6.19 | $7.11 | 706,800 | — | — |
| 1985-10-22 | $6.21 | $7.14 | 312,000 | — | — |
| 1985-10-21 | $6.04 | $6.95 | 1,024,800 | — | — |
| 1985-10-18 | $6.13 | $7.04 | 381,600 | — | — |
| 1985-10-17 | $5.98 | $6.87 | 1,125,600 | — | — |
| 1985-10-16 | $5.80 | $6.67 | 324,000 | — | — |
| 1985-10-15 | $5.79 | $6.66 | 577,200 | — | — |
| 1985-10-14 | $5.81 | $6.68 | 536,400 | — | — |
| 1985-10-11 | $5.73 | $6.59 | 262,800 | — | — |
| 1985-10-10 | $5.58 | $6.42 | 740,400 | — | — |
| 1985-10-09 | $5.57 | $6.41 | 555,600 | — | — |
| 1985-10-08 | $5.56 | $6.33 | 361,200 | — | — |
| 1985-10-07 | $5.63 | $6.40 | 285,600 | — | — |
| 1985-10-04 | $5.65 | $6.42 | 186,000 | — | — |
| 1985-10-03 | $5.71 | $6.50 | 286,800 | — | — |
| 1985-10-02 | $5.71 | $6.50 | 818,400 | — | — |
| 1985-10-01 | $5.71 | $6.50 | 834,000 | — | — |
| 1985-09-30 | $5.60 | $6.38 | 931,200 | — | — |
| 1985-09-26 | $5.58 | $6.35 | 1,974,000 | — | — |
| 1985-09-25 | $5.63 | $6.40 | 244,800 | — | — |
| 1985-09-24 | $5.71 | $6.50 | 451,200 | — | — |
| 1985-09-23 | $5.77 | $6.57 | 528,000 | — | — |
| 1985-09-20 | $5.76 | $6.55 | 549,600 | — | — |
| 1985-09-19 | $5.79 | $6.59 | 669,600 | — | — |
| 1985-09-18 | $5.66 | $6.44 | 867,600 | — | — |
| 1985-09-17 | $5.69 | $6.47 | 783,600 | — | — |
| 1985-09-16 | $5.77 | $6.57 | 172,800 | — | — |
| 1985-09-13 | $5.70 | $6.48 | 1,159,200 | — | — |
| 1985-09-12 | $5.71 | $6.50 | 530,400 | — | — |
| 1985-09-11 | $5.69 | $6.47 | 387,600 | — | — |
| 1985-09-10 | $5.67 | $6.45 | 848,400 | — | — |
| 1985-09-09 | $5.78 | $6.58 | 277,200 | — | — |
| 1985-09-06 | $5.77 | $6.57 | 352,800 | — | — |
| 1985-09-05 | $5.76 | $6.55 | 1,100,400 | — | — |
| 1985-09-04 | $5.82 | $6.63 | 170,400 | — | — |
| 1985-09-03 | $5.79 | $6.59 | 128,400 | — | — |
| 1985-08-30 | $5.89 | $6.70 | 324,000 | — | — |
| 1985-08-29 | $5.90 | $6.71 | 236,400 | — | — |
| 1985-08-28 | $5.89 | $6.70 | 163,200 | — | — |
| 1985-08-27 | $5.89 | $6.70 | 252,000 | — | — |
| 1985-08-26 | $5.96 | $6.78 | 102,000 | — | — |
| 1985-08-23 | $5.89 | $6.70 | 46,800 | — | — |
| 1985-08-22 | $5.88 | $6.69 | 304,800 | — | — |
| 1985-08-21 | $5.89 | $6.70 | 297,600 | — | — |
| 1985-08-20 | $5.98 | $6.80 | 97,200 | — | — |
| 1985-08-19 | $5.98 | $6.80 | 148,800 | — | — |
| 1985-08-16 | $5.90 | $6.71 | 195,600 | — | — |
| 1985-08-15 | $5.96 | $6.78 | 535,200 | — | — |
| 1985-08-14 | $5.86 | $6.67 | 253,200 | — | — |
| 1985-08-13 | $5.82 | $6.63 | 808,800 | — | — |
| 1985-08-12 | $5.85 | $6.66 | 120,000 | — | — |
| 1985-08-09 | $5.85 | $6.66 | 844,800 | — | — |
| 1985-08-08 | $5.88 | $6.69 | 963,600 | — | — |
| 1985-08-07 | $5.81 | $6.61 | 279,600 | — | — |
| 1985-08-06 | $5.86 | $6.67 | 202,800 | — | — |
| 1985-08-05 | $5.86 | $6.67 | 212,400 | — | — |
| 1985-08-02 | $5.96 | $6.78 | 402,000 | — | — |
| 1985-08-01 | $6.02 | $6.85 | 439,200 | — | — |
| 1985-07-31 | $5.98 | $6.80 | 765,600 | — | — |
| 1985-07-30 | $5.84 | $6.65 | 456,000 | — | — |
| 1985-07-29 | $5.82 | $6.63 | 451,200 | — | — |
| 1985-07-26 | $5.83 | $6.64 | 486,000 | — | — |
| 1985-07-25 | $5.81 | $6.61 | 1,057,200 | — | — |
| 1985-07-24 | $5.95 | $6.77 | 414,000 | — | — |
| 1985-07-23 | $6.04 | $6.88 | 828,000 | — | — |
| 1985-07-22 | $6.06 | $6.90 | 105,600 | — | — |
| 1985-07-19 | $6.17 | $7.02 | 499,200 | — | — |
| 1985-07-18 | $6.17 | $7.02 | 774,000 | — | — |
| 1985-07-17 | $6.19 | $7.04 | 895,200 | — | — |
| 1985-07-16 | $6.21 | $7.06 | 1,705,200 | — | — |
| 1985-07-15 | $6.15 | $6.99 | 292,800 | — | — |
| 1985-07-12 | $6.17 | $7.02 | 871,200 | — | — |
| 1985-07-11 | $5.98 | $6.80 | 246,000 | — | — |
| 1985-07-10 | $6.01 | $6.84 | 990,000 | — | — |
| 1985-07-09 | $5.96 | $6.78 | 378,000 | — | — |
| 1985-07-08 | $6.04 | $6.88 | 589,200 | — | — |
| 1985-07-05 | $5.96 | $6.78 | 272,400 | — | — |
| 1985-07-03 | $6.02 | $6.85 | 207,600 | — | — |
| 1985-07-02 | $6.04 | $6.88 | 1,215,600 | — | — |
| 1985-07-01 | $5.98 | $6.75 | 908,400 | — | — |
| 1985-06-28 | $6.02 | $6.79 | 294,000 | — | — |
| 1985-06-27 | $6.00 | $6.77 | 378,000 | — | — |
| 1985-06-26 | $6.06 | $6.84 | 232,800 | — | — |
| 1985-06-25 | $6.10 | $6.89 | 1,120,800 | — | — |
| 1985-06-24 | $6.02 | $6.79 | 1,105,200 | — | — |
| 1985-06-21 | $5.89 | $6.64 | 960,000 | — | — |
| 1985-06-20 | $5.85 | $6.61 | 422,400 | — | — |
| 1985-06-19 | $5.92 | $6.68 | 482,400 | — | — |
| 1985-06-18 | $5.88 | $6.63 | 321,600 | — | — |
| 1985-06-17 | $5.88 | $6.63 | 164,400 | — | — |
| 1985-06-14 | $5.79 | $6.54 | 681,600 | — | — |
| 1985-06-13 | $5.81 | $6.56 | 584,400 | — | — |
| 1985-06-12 | $5.96 | $6.72 | 505,200 | — | — |
| 1985-06-11 | $5.97 | $6.74 | 1,767,600 | — | — |
| 1985-06-10 | $5.86 | $6.62 | 1,228,800 | — | — |
| 1985-06-07 | $5.88 | $6.63 | 606,000 | — | — |
| 1985-06-06 | $6.00 | $6.77 | 901,200 | — | — |
| 1985-06-05 | $5.98 | $6.75 | 1,054,800 | — | — |
| 1985-06-04 | $5.91 | $6.66 | 1,387,200 | — | — |
| 1985-06-03 | $5.75 | $6.49 | 745,200 | — | — |
| 1985-05-31 | $5.65 | $6.37 | 862,800 | — | — |
| 1985-05-30 | $5.48 | $6.18 | 800,400 | — | — |
| 1985-05-29 | $5.40 | $6.09 | 1,056,000 | — | — |
| 1985-05-28 | $5.50 | $6.21 | 264,000 | — | — |
| 1985-05-24 | $5.56 | $6.28 | 99,600 | — | — |
| 1985-05-23 | $5.61 | $6.34 | 145,200 | — | — |
| 1985-05-22 | $5.63 | $6.35 | 716,400 | — | — |
| 1985-05-21 | $5.67 | $6.39 | 376,800 | — | — |
| 1985-05-20 | $5.60 | $6.32 | 2,600,400 | — | — |
| 1985-05-17 | $5.50 | $6.21 | 512,400 | — | — |
| 1985-05-16 | $5.47 | $6.17 | 2,181,600 | — | — |
| 1985-05-15 | $5.44 | $6.14 | 1,632,000 | — | — |
| 1985-05-14 | $5.46 | $6.16 | 439,200 | — | — |
| 1985-05-13 | $5.48 | $6.18 | 138,000 | — | — |
| 1985-05-10 | $5.48 | $6.18 | 1,564,800 | — | — |
| 1985-05-09 | $5.46 | $6.16 | 901,200 | — | — |
| 1985-05-08 | $5.40 | $6.09 | 2,900,400 | — | — |
| 1985-05-07 | $5.44 | $6.14 | 626,400 | — | — |
| 1985-05-06 | $5.47 | $6.17 | 802,800 | — | — |
| 1985-05-03 | $5.44 | $6.14 | 1,317,600 | — | — |
| 1985-05-02 | $5.40 | $6.09 | 378,000 | — | — |
| 1985-05-01 | $5.48 | $6.18 | 277,200 | — | — |
| 1985-04-30 | $5.50 | $6.21 | 369,600 | — | — |
| 1985-04-29 | $5.56 | $6.28 | 279,600 | — | — |
| 1985-04-26 | $5.54 | $6.25 | 886,800 | — | — |
| 1985-04-25 | $5.52 | $6.23 | 801,600 | — | — |
| 1985-04-24 | $5.35 | $6.04 | 1,768,800 | — | — |
| 1985-04-23 | $5.30 | $5.98 | 795,600 | — | — |
| 1985-04-22 | $5.28 | $5.96 | 328,800 | — | — |
| 1985-04-19 | $5.26 | $5.94 | 483,600 | — | — |
| 1985-04-18 | $5.32 | $6.01 | 582,000 | — | — |
| 1985-04-17 | $5.33 | $6.02 | 856,800 | — | — |
| 1985-04-16 | $5.31 | $5.99 | 289,200 | — | — |
| 1985-04-15 | $5.36 | $6.05 | 966,000 | — | — |
| 1985-04-12 | $5.41 | $6.10 | 1,029,600 | — | — |
| 1985-04-11 | $5.46 | $6.16 | 1,215,600 | — | — |
| 1985-04-10 | $5.43 | $6.12 | 1,656,000 | — | — |
| 1985-04-09 | $5.38 | $6.07 | 1,069,200 | — | — |
| 1985-04-08 | $5.46 | $6.16 | 441,600 | — | — |
| 1985-04-04 | $5.33 | $6.02 | 906,000 | — | — |
| 1985-04-03 | $5.17 | $5.83 | 566,400 | — | — |
| 1985-04-02 | $5.13 | $5.78 | 1,329,600 | — | — |
| 1985-04-01 | $5.07 | $5.67 | 746,400 | — | — |
| 1985-03-29 | $5.15 | $5.75 | 86,400 | — | — |
| 1985-03-28 | $5.15 | $5.75 | 441,600 | — | — |
| 1985-03-27 | $5.17 | $5.77 | 394,800 | — | — |
| 1985-03-26 | $5.15 | $5.75 | 396,000 | — | — |
| 1985-03-25 | $5.15 | $5.75 | 502,800 | — | — |
| 1985-03-22 | $5.19 | $5.80 | 565,200 | — | — |
| 1985-03-21 | $5.20 | $5.81 | 470,400 | — | — |
| 1985-03-20 | $5.21 | $5.82 | 1,167,600 | — | — |
| 1985-03-19 | $5.24 | $5.85 | 980,400 | — | — |
| 1985-03-18 | $5.08 | $5.68 | 1,030,800 | — | — |
| 1985-03-15 | $5.27 | $5.89 | 208,800 | — | — |
| 1985-03-14 | $5.29 | $5.91 | 1,520,400 | — | — |
| 1985-03-13 | $5.36 | $5.99 | 325,200 | — | — |
| 1985-03-12 | $5.38 | $6.01 | 426,000 | — | — |
| 1985-03-11 | $5.25 | $5.87 | 758,400 | — | — |
| 1985-03-08 | $5.26 | $5.88 | 768,000 | — | — |
| 1985-03-07 | $5.27 | $5.89 | 234,000 | — | — |
| 1985-03-06 | $5.32 | $5.95 | 415,200 | — | — |
| 1985-03-05 | $5.34 | $5.97 | 270,000 | — | — |
| 1985-03-04 | $5.43 | $6.06 | 92,400 | — | — |
| 1985-03-01 | $5.50 | $6.15 | 654,000 | — | — |
| 1985-02-28 | $5.50 | $6.15 | 860,400 | — | — |
| 1985-02-27 | $5.54 | $6.19 | 849,600 | — | — |
| 1985-02-26 | $5.52 | $6.17 | 877,200 | — | — |
| 1985-02-25 | $5.58 | $6.24 | 619,200 | — | — |
| 1985-02-22 | $5.64 | $6.30 | 835,200 | — | — |
| 1985-02-21 | $5.60 | $6.26 | 1,020,000 | — | — |
| 1985-02-20 | $5.60 | $6.26 | 2,558,400 | — | — |
| 1985-02-19 | $5.46 | $6.10 | 528,000 | — | — |
| 1985-02-15 | $5.50 | $6.15 | 723,600 | — | — |
| 1985-02-14 | $5.39 | $6.02 | 2,061,600 | — | — |
| 1985-02-13 | $5.35 | $5.98 | 2,055,600 | — | — |
| 1985-02-12 | $5.26 | $5.88 | 950,400 | — | — |
| 1985-02-11 | $5.19 | $5.80 | 735,600 | — | — |
| 1985-02-08 | $5.27 | $5.89 | 837,600 | — | — |
| 1985-02-07 | $5.29 | $5.91 | 326,400 | — | — |
| 1985-02-06 | $5.35 | $5.98 | 1,063,200 | — | — |
| 1985-02-05 | $5.35 | $5.98 | 1,396,800 | — | — |
| 1985-02-04 | $5.17 | $5.77 | 1,300,800 | — | — |
| 1985-02-01 | $5.09 | $5.69 | 1,042,800 | — | — |
| 1985-01-31 | $5.17 | $5.77 | 2,082,000 | — | — |
| 1985-01-30 | $5.21 | $5.82 | 2,278,800 | — | — |
| 1985-01-29 | $5.04 | $5.63 | 656,400 | — | — |
| 1985-01-28 | $5.00 | $5.59 | 390,000 | — | — |
| 1985-01-25 | $5.02 | $5.61 | 405,600 | — | — |
| 1985-01-24 | $4.99 | $5.57 | 792,000 | — | — |
| 1985-01-23 | $4.96 | $5.54 | 814,800 | — | — |
| 1985-01-22 | $5.00 | $5.59 | 1,816,800 | — | — |
| 1985-01-21 | $4.99 | $5.57 | 211,200 | — | — |
| 1985-01-18 | $4.96 | $5.54 | 441,600 | — | — |
| 1985-01-17 | $4.95 | $5.53 | 456,000 | — | — |
| 1985-01-16 | $4.92 | $5.49 | 662,400 | — | — |
| 1985-01-15 | $4.86 | $5.44 | 176,400 | — | — |
| 1985-01-14 | $4.85 | $5.42 | 116,400 | — | — |
| 1985-01-11 | $4.90 | $5.47 | 711,600 | — | — |
| 1985-01-10 | $4.90 | $5.47 | 976,800 | — | — |
| 1985-01-09 | $4.77 | $5.33 | 189,600 | — | — |
| 1985-01-08 | $4.75 | $5.31 | 708,000 | — | — |
| 1985-01-07 | $4.75 | $5.31 | 292,800 | — | — |
| 1985-01-04 | $4.72 | $5.27 | 238,800 | — | — |
| 1985-01-03 | $4.75 | $5.31 | 1,257,600 | — | — |
| 1985-01-02 | $4.82 | $5.39 | 576,000 | — | — |